Leverage Shares 2X Long FORM Daily ETF (FOMG)
BATS: FOMG · Real-Time Price · USD
5.86
+0.30 (5.43%)
At close: Sep 11, 2026, 4:00 PM EDT
4.920
-0.940 (-16.07%)
Pre-market: Sep 14, 2026, 4:50 AM EDT
FOMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.96 | 6.03 | 5.81 | 5.86 | 5.86 | 5.43% | 7,170 |
| Sep 10, 2026 | 5.49 | 5.91 | 5.49 | 5.56 | 5.56 | -4.35% | 3,835 |
| Sep 9, 2026 | 5.60 | 5.93 | 5.60 | 5.81 | 5.81 | 7.45% | 11,784 |
| Sep 8, 2026 | 5.36 | 5.56 | 5.14 | 5.41 | 5.41 | 11.32% | 12,954 |
| Sep 4, 2026 | 4.50 | 4.86 | 4.50 | 4.86 | 4.86 | 14.62% | 12,704 |
| Sep 3, 2026 | 4.09 | 4.25 | 3.84 | 4.24 | 4.24 | 0.24% | 8,170 |
| Sep 2, 2026 | 4.16 | 4.27 | 4.16 | 4.23 | 4.23 | 3.03% | 24,607 |
| Sep 1, 2026 | 4.16 | 4.23 | 4.11 | 4.11 | 4.11 | -10.54% | 2,702 |
| Aug 31, 2026 | 4.64 | 4.64 | 4.56 | 4.59 | 4.59 | -2.35% | 2,688 |
| Aug 28, 2026 | 5.41 | 5.41 | 4.70 | 4.70 | 4.70 | -15.16% | 5,720 |
| Aug 27, 2026 | 5.66 | 5.66 | 5.50 | 5.54 | 5.54 | 4.14% | 1,950 |
| Aug 26, 2026 | 5.12 | 5.34 | 5.11 | 5.32 | 5.32 | 0.40% | 22,846 |
| Aug 25, 2026 | 5.79 | 5.79 | 5.29 | 5.30 | 5.30 | -0.56% | 2,077 |
| Aug 24, 2026 | 5.16 | 5.34 | 5.07 | 5.33 | 5.33 | -10.93% | 11,722 |
| Aug 21, 2026 | 5.89 | 5.98 | 5.63 | 5.98 | 5.98 | -2.84% | 2,050 |
| Aug 20, 2026 | 6.00 | 6.16 | 5.91 | 6.16 | 6.16 | 0.96% | 4,012 |
| Aug 19, 2026 | 6.30 | 6.53 | 6.10 | 6.10 | 6.10 | -15.33% | 3,179 |
| Aug 18, 2026 | 8.98 | 8.98 | 6.70 | 7.20 | 7.20 | -19.82% | 19,913 |
| Aug 17, 2026 | 8.50 | 9.16 | 8.50 | 8.98 | 8.98 | 9.99% | 14,014 |
| Aug 14, 2026 | 8.00 | 8.44 | 7.78 | 8.17 | 8.17 | -0.03% | 10,585 |
| Aug 13, 2026 | 7.95 | 8.68 | 7.95 | 8.17 | 8.17 | 3.81% | 13,212 |
| Aug 12, 2026 | 7.80 | 8.02 | 7.62 | 7.87 | 7.87 | 12.11% | 18,874 |
| Aug 11, 2026 | 6.59 | 7.02 | 6.59 | 7.02 | 7.02 | 16.03% | 8,447 |
| Aug 10, 2026 | 6.35 | 6.51 | 6.05 | 6.05 | 6.05 | -8.18% | 10,843 |
| Aug 7, 2026 | 6.87 | 6.87 | 6.54 | 6.59 | 6.59 | 2.77% | 2,025 |
| Aug 6, 2026 | 5.87 | 6.72 | 5.87 | 6.41 | 6.41 | 0.50% | 12,487 |
| Aug 5, 2026 | 6.50 | 6.56 | 6.36 | 6.38 | 6.38 | -8.52% | 11,938 |
| Aug 4, 2026 | 6.29 | 7.03 | 6.29 | 6.97 | 6.97 | 20.94% | 10,266 |
| Aug 3, 2026 | 5.08 | 5.98 | 5.03 | 5.77 | 5.77 | 1.34% | 9,361 |
| Jul 31, 2026 | 6.18 | 6.22 | 5.42 | 5.69 | 5.69 | 5.80% | 30,518 |
| Jul 30, 2026 | 5.26 | 5.41 | 5.18 | 5.38 | 5.38 | 51.93% | 7,571 |
| Jul 29, 2026 | 3.90 | 4.06 | 3.52 | 3.54 | 3.54 | -10.77% | 24,586 |
| Jul 28, 2026 | 4.11 | 4.11 | 3.66 | 3.97 | 3.97 | -21.27% | 10,163 |
| Jul 27, 2026 | 5.69 | 5.69 | 4.66 | 5.04 | 5.04 | -10.37% | 6,135 |
| Jul 24, 2026 | 6.18 | 6.22 | 5.62 | 5.62 | 5.62 | -14.43% | 5,126 |
| Jul 23, 2026 | 6.80 | 7.07 | 6.55 | 6.57 | 6.57 | -2.67% | 17,158 |
| Jul 22, 2026 | 6.81 | 6.86 | 6.75 | 6.75 | 6.75 | -0.73% | 806 |
| Jul 21, 2026 | 6.40 | 6.80 | 6.30 | 6.80 | 6.80 | 16.49% | 4,806 |
| Jul 20, 2026 | 6.10 | 6.13 | 5.84 | 5.84 | 5.84 | -1.19% | 1,506 |
| Jul 17, 2026 | 5.38 | 6.10 | 5.00 | 5.91 | 5.91 | -2.02% | 5,987 |
| Jul 16, 2026 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | -15.15% | 541 |
| Jul 15, 2026 | 7.14 | 7.15 | 6.56 | 7.11 | 7.11 | -1.26% | 1,660 |
| Jul 14, 2026 | 7.35 | 7.44 | 7.16 | 7.20 | 7.20 | 10.87% | 10,649 |
| Jul 13, 2026 | 6.93 | 6.93 | 6.46 | 6.49 | 6.49 | -12.61% | 1,069 |
| Jul 10, 2026 | 7.35 | 7.43 | 6.96 | 7.43 | 7.43 | -2.78% | 7,869 |
| Jul 9, 2026 | 7.36 | 8.08 | 7.36 | 7.64 | 7.64 | 13.59% | 9,324 |
| Jul 8, 2026 | 6.48 | 6.73 | 6.42 | 6.73 | 6.73 | 10.25% | 2,801 |
| Jul 7, 2026 | 6.84 | 7.00 | 5.93 | 6.10 | 6.10 | -21.28% | 16,610 |
| Jul 6, 2026 | 9.34 | 9.34 | 7.75 | 7.75 | 7.75 | -8.45% | 13,762 |
| Jul 2, 2026 | 11.67 | 11.83 | 8.05 | 8.47 | 8.47 | -31.98% | 18,531 |